Dbv Technologies ADR (NQ: DBVT )

0.7100 -0.0400 (-5.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 17.12 17.28 16.94 17.20 67,902 +0.06(+0.35%)
Sep 27, 2019 17.50 17.58 17.04 17.14 119,050 -0.52(-2.94%)
Sep 26, 2019 17.74 17.90 17.64 17.66 49,078 -0.42(-2.32%)
Sep 25, 2019 17.72 18.22 17.50 18.08 86,940 +0.32(+1.80%)
Sep 24, 2019 18.46 18.50 17.74 17.76 83,128 -0.56(-3.06%)
Sep 23, 2019 18.86 18.98 17.96 18.32 99,009 -0.60(-3.17%)
Sep 20, 2019 19.40 19.68 18.74 18.92 158,650 -0.34(-1.77%)
Sep 19, 2019 19.82 19.88 19.12 19.26 86,507 +0.06(+0.31%)
Sep 18, 2019 19.02 19.34 18.78 19.20 59,904 +0.10(+0.52%)
Sep 17, 2019 19.54 19.54 18.96 19.10 50,992 -0.50(-2.55%)
Sep 16, 2019 20.70 20.80 19.56 19.60 101,422 -0.90(-4.39%)
Sep 13, 2019 19.90 20.80 19.58 20.50 365,850 +1.32(+6.88%)
Sep 12, 2019 19.42 19.56 19.06 19.18 53,592 -0.48(-2.44%)
Sep 11, 2019 19.00 19.72 19.00 19.66 152,491 +0.24(+1.24%)
Sep 10, 2019 17.96 19.48 17.86 19.42 135,542 +0.44(+2.32%)
Sep 09, 2019 19.98 19.98 18.92 18.98 83,926 -1.46(-7.14%)
Sep 06, 2019 19.98 20.58 19.98 20.44 73,850 +0.56(+2.82%)
Sep 05, 2019 19.68 19.88 19.48 19.88 50,229 +1.04(+5.52%)
Sep 04, 2019 18.56 19.00 18.46 18.84 47,503 +0.74(+4.09%)
Sep 03, 2019 18.30 18.36 17.98 18.10 40,390 -0.10(-0.55%)
Aug 30, 2019 18.46 18.46 18.10 18.20 27,350 -0.02(-0.11%)
Aug 29, 2019 18.36 18.44 18.14 18.22 51,945 +0.44(+2.47%)
Aug 28, 2019 17.86 18.10 17.64 17.78 29,668 -0.36(-1.98%)
Aug 27, 2019 18.50 18.52 17.96 18.14 27,631 -0.24(-1.31%)
Aug 26, 2019 18.82 18.90 18.26 18.38 26,692 +0.08(+0.44%)
Aug 23, 2019 18.74 19.04 18.25 18.30 31,200 -0.44(-2.35%)
Aug 22, 2019 18.88 18.90 18.52 18.74 51,097 -0.14(-0.74%)
Aug 21, 2019 19.16 19.36 18.76 18.88 83,816 +0.18(+0.96%)
Aug 20, 2019 18.74 19.28 18.56 18.70 116,769 +0.38(+2.07%)
Aug 19, 2019 18.36 18.47 18.14 18.32 21,745 +0.36(+2.00%)
Aug 16, 2019 17.56 18.08 17.54 17.96 29,950 +0.42(+2.39%)
Aug 15, 2019 17.88 17.92 17.42 17.54 56,701 -0.52(-2.88%)
Aug 14, 2019 18.48 18.60 17.94 18.06 52,961 -0.76(-4.04%)
Aug 13, 2019 18.34 18.92 18.22 18.82 40,085 +0.28(+1.51%)
Aug 12, 2019 18.98 19.10 18.44 18.54 51,901 -0.84(-4.33%)
Aug 09, 2019 19.60 19.74 19.16 19.38 108,800 -0.64(-3.20%)
Aug 08, 2019 20.98 21.10 19.60 20.02 359,564 +1.74(+9.52%)
Aug 07, 2019 17.78 18.30 17.66 18.28 30,354 +0.38(+2.12%)
Aug 06, 2019 17.54 17.94 17.40 17.90 81,765 +0.50(+2.87%)
Aug 05, 2019 17.98 18.00 17.34 17.40 84,878 -0.84(-4.61%)
Aug 02, 2019 18.78 18.82 18.18 18.24 67,200 -0.98(-5.10%)
Aug 01, 2019 19.62 19.62 18.90 19.22 101,766 +0.28(+1.48%)
Jul 31, 2019 19.38 19.65 18.72 18.94 62,941 -0.32(-1.66%)
Jul 30, 2019 19.16 19.26 18.72 19.26 100,995 -0.14(-0.72%)
Jul 29, 2019 19.76 19.82 19.32 19.40 62,454 -0.06(-0.31%)
Jul 26, 2019 19.72 19.92 19.34 19.46 154,400 -0.10(-0.51%)
Jul 25, 2019 20.24 20.34 19.32 19.56 148,917 -0.64(-3.17%)
Jul 24, 2019 20.26 20.36 19.94 20.20 54,315 +0.16(+0.80%)
Jul 23, 2019 20.10 20.38 19.94 20.04 53,664 +0.32(+1.62%)
Jul 22, 2019 19.88 20.06 19.52 19.72 38,946 -0.18(-0.90%)
Jul 19, 2019 20.10 20.14 19.80 19.90 24,250 -0.20(-1.00%)
Jul 18, 2019 19.54 20.26 19.42 20.10 79,472 +0.34(+1.72%)
Jul 17, 2019 19.62 20.02 19.40 19.76 51,454 -0.26(-1.30%)
Jul 16, 2019 20.38 20.54 19.80 20.02 113,016 -0.58(-2.82%)
Jul 15, 2019 20.74 20.98 20.44 20.60 111,474 -0.24(-1.15%)
Jul 12, 2019 21.10 21.24 20.26 20.84 235,750 -0.46(-2.16%)
Jul 11, 2019 21.66 21.82 21.20 21.30 182,363 -0.14(-0.65%)
Jul 10, 2019 21.78 21.96 21.11 21.44 114,594 +0.18(+0.85%)
Jul 09, 2019 20.78 21.40 20.78 21.26 137,266 +0.42(+2.02%)
Jul 08, 2019 21.10 21.24 20.42 20.84 190,798 +0.04(+0.19%)
Jul 05, 2019 21.90 22.26 19.82 20.80 858,550 +1.92(+10.17%)
Jul 03, 2019 18.02 19.26 18.00 18.88 139,750 +1.46(+8.38%)
Jul 02, 2019 17.54 17.68 17.00 17.42 124,652 +0.08(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.